2,470€
3,35%
Echtzeit-Aktienkurs ADAGENE INC. SP.ADR
Bid:
Ask:
Aktienkurse zur ADAGENE INC. SP.ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 2,39 | 2,61 | 2,27 | 2,61 | 9,21% | - |
| 30.05.2024 | 2,43 | 2,43 | 2,38 | 2,39 | -2,05% | - |
| 29.05.2024 | 2,33 | 2,50 | 2,31 | 2,44 | 1,67% | - |
| 28.05.2024 | 2,36 | 2,59 | 2,36 | 2,40 | 1,27% | - |
| 27.05.2024 | 2,37 | 2,37 | 2,37 | 2,37 | -4,05% | - |
| 24.05.2024 | 2,58 | 2,58 | 2,44 | 2,47 | -2,76% | - |
| 23.05.2024 | 2,41 | 2,54 | 2,13 | 2,54 | 4,10% | - |
| 22.05.2024 | 2,39 | 2,46 | 2,22 | 2,44 | 2,52% | - |
| 21.05.2024 | 2,39 | 2,48 | 2,35 | 2,38 | -2,46% | - |
| 20.05.2024 | 2,35 | 2,48 | 2,34 | 2,44 | -0,81% | - |
| 17.05.2024 | 2,37 | 2,46 | 2,29 | 2,46 | 1,65% | - |
| 16.05.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 2,54% | 500,00 |
| 15.05.2024 | 2,45 | 2,48 | 2,26 | 2,36 | -1,26% | - |
| 14.05.2024 | 2,06 | 2,40 | 1,99 | 2,39 | 13,81% | - |
| 13.05.2024 | 2,10 | 2,10 | 2,10 | 2,10 | 1,45% | 715,00 |
| 10.05.2024 | 1,98 | 2,09 | 1,87 | 2,07 | 2,22% | - |
| 09.05.2024 | 2,02 | 2,12 | 1,99 | 2,03 | -1,70% | - |
| 08.05.2024 | 2,06 | 2,06 | 2,06 | 2,06 | 0,00% | 1.876,00 |
| 07.05.2024 | 2,14 | 2,20 | 1,97 | 2,06 | -5,94% | - |
| 06.05.2024 | 2,24 | 2,28 | 2,13 | 2,19 | -1,79% | - |
| 03.05.2024 | 2,26 | 2,31 | 2,21 | 2,23 | -1,33% | - |
| 02.05.2024 | 2,18 | 2,36 | 2,12 | 2,26 | 2,73% | - |
| 30.04.2024 | 2,10 | 2,24 | 2,09 | 2,20 | 2,80% | - |
| 29.04.2024 | 2,14 | 2,14 | 2,14 | 2,14 | -5,73% | 1.000,00 |
| 26.04.2024 | 2,20 | 2,37 | 2,19 | 2,27 | -2,99% | - |
| 25.04.2024 | 2,57 | 2,57 | 2,20 | 2,34 | -6,02% | - |
| 24.04.2024 | 2,48 | 2,52 | 2,42 | 2,49 | -0,80% | - |
| 23.04.2024 | 2,56 | 2,57 | 2,39 | 2,51 | -0,79% | - |
| 22.04.2024 | 2,48 | 2,54 | 2,44 | 2,53 | 5,42% | - |
| 19.04.2024 | 2,47 | 2,47 | 2,40 | 2,40 | -1,23% | - |
| 18.04.2024 | 2,37 | 2,44 | 2,37 | 2,43 | 0,83% | - |
| 17.04.2024 | 2,55 | 2,55 | 2,41 | 2,41 | -3,98% | - |
| 16.04.2024 | 2,45 | 2,54 | 2,45 | 2,51 | 0,00% | - |
| 15.04.2024 | 2,49 | 2,59 | 2,47 | 2,51 | -2,33% | - |
| 12.04.2024 | 2,63 | 2,76 | 2,47 | 2,57 | -3,75% | - |
| 11.04.2024 | 2,79 | 2,79 | 2,65 | 2,67 | -1,11% | - |
| 10.04.2024 | 2,75 | 2,79 | 2,60 | 2,70 | 0,00% | - |
| 09.04.2024 | 2,61 | 2,88 | 2,61 | 2,70 | 0,75% | - |
| 08.04.2024 | 2,63 | 2,85 | 2,63 | 2,68 | -0,37% | - |
| 05.04.2024 | 2,82 | 2,86 | 2,68 | 2,69 | -3,24% | - |
| 04.04.2024 | 2,67 | 3,00 | 2,62 | 2,78 | 3,73% | - |
| 03.04.2024 | 2,78 | 2,79 | 2,64 | 2,68 | -2,90% | - |
| 02.04.2024 | 3,02 | 3,02 | 2,62 | 2,76 | 7,81% | - |
| 28.03.2024 | 2,38 | 2,57 | 2,38 | 2,56 | 9,40% | - |
| 27.03.2024 | 2,35 | 2,43 | 2,27 | 2,34 | 0,00% | - |
| 26.03.2024 | 2,35 | 2,37 | 2,27 | 2,34 | -0,85% | - |
| 25.03.2024 | 2,31 | 2,37 | 2,31 | 2,36 | 1,29% | - |
| 22.03.2024 | 2,39 | 2,39 | 2,33 | 2,33 | -2,10% | - |
| 21.03.2024 | 2,46 | 2,51 | 2,36 | 2,38 | -7,75% | - |
| 20.03.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 0,39% | 2.760,00 |
| 19.03.2024 | 2,42 | 2,59 | 2,42 | 2,57 | -0,39% | - |
| 18.03.2024 | 2,60 | 2,65 | 2,51 | 2,58 | 0,00% | - |
| 15.03.2024 | 2,60 | 2,68 | 2,58 | 2,58 | -0,77% | - |
| 14.03.2024 | 2,75 | 2,75 | 2,54 | 2,60 | -5,80% | - |
| 13.03.2024 | 2,66 | 2,76 | 2,59 | 2,76 | 3,37% | - |
| 12.03.2024 | 2,63 | 2,75 | 2,61 | 2,67 | 3,49% | - |
| 11.03.2024 | 2,40 | 2,67 | 2,40 | 2,58 | 0,00% | - |
| 08.03.2024 | 2,54 | 2,58 | 2,42 | 2,58 | 0,78% | 11.192,00 |
| 07.03.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -3,40% | 590,00 |
| 06.03.2024 | 2,90 | 2,91 | 2,60 | 2,65 | -7,67% | - |
| 05.03.2024 | 2,85 | 2,96 | 2,81 | 2,87 | 1,06% | - |
| 04.03.2024 | 3,02 | 3,06 | 2,83 | 2,84 | -4,05% | - |
| 01.03.2024 | 2,97 | 3,13 | 2,94 | 2,96 | 0,34% | - |
| 29.02.2024 | 2,98 | 3,08 | 2,94 | 2,95 | -0,34% | - |
| 28.02.2024 | 3,03 | 3,10 | 2,96 | 2,96 | -1,33% | - |
| 27.02.2024 | 3,11 | 3,20 | 2,99 | 3,00 | -3,23% | - |
| 26.02.2024 | 3,02 | 3,16 | 3,01 | 3,10 | 1,64% | - |
| 23.02.2024 | 3,21 | 3,22 | 3,01 | 3,05 | -2,87% | - |
| 22.02.2024 | 3,14 | 3,14 | 3,14 | 3,14 | 6,08% | 1.251,00 |
| 21.02.2024 | 2,97 | 3,02 | 2,86 | 2,96 | -2,31% | - |
| 20.02.2024 | 2,81 | 3,14 | 2,79 | 3,03 | 7,07% | - |
| 19.02.2024 | 2,82 | 2,83 | 2,82 | 2,83 | -2,75% | - |
| 16.02.2024 | 3,24 | 3,38 | 2,91 | 2,91 | -11,28% | - |
| 15.02.2024 | 3,22 | 3,38 | 3,18 | 3,28 | 1,23% | - |
| 14.02.2024 | 3,32 | 3,46 | 3,23 | 3,24 | -3,86% | - |
| 13.02.2024 | 3,32 | 3,50 | 3,24 | 3,37 | 2,12% | - |
| 12.02.2024 | 3,41 | 3,58 | 3,23 | 3,30 | -0,60% | - |
| 09.02.2024 | 3,24 | 3,48 | 3,21 | 3,32 | 0,30% | - |
| 08.02.2024 | 3,10 | 3,31 | 3,05 | 3,31 | 5,41% | - |
| 07.02.2024 | 3,16 | 3,22 | 3,03 | 3,14 | -1,88% | - |
| 06.02.2024 | 3,03 | 3,22 | 2,98 | 3,20 | 2,89% | - |
| 05.02.2024 | 3,22 | 3,38 | 3,06 | 3,11 | -4,01% | - |
| 02.02.2024 | 3,32 | 3,51 | 3,19 | 3,24 | -5,81% | - |
| 01.02.2024 | 3,44 | 3,44 | 3,44 | 3,44 | 2,08% | 150,00 |
| 31.01.2024 | 3,10 | 3,40 | 3,05 | 3,37 | 9,06% | - |
| 30.01.2024 | 3,60 | 3,60 | 3,05 | 3,09 | -21,17% | - |
| 29.01.2024 | 3,72 | 3,92 | 3,72 | 3,92 | 10,42% | 800,00 |
| 26.01.2024 | 3,82 | 4,02 | 3,47 | 3,55 | -3,01% | - |
| 25.01.2024 | 3,66 | 3,66 | 3,66 | 3,66 | 7,02% | 500,00 |
| 24.01.2024 | 2,99 | 3,57 | 2,85 | 3,42 | 28,57% | - |
| 23.01.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -6,67% | 500,00 |
| 22.01.2024 | 2,43 | 2,85 | 2,10 | 2,85 | 14,92% | - |
| 19.01.2024 | 3,10 | 3,12 | 2,25 | 2,48 | -28,32% | - |
| 18.01.2024 | 3,62 | 3,62 | 3,46 | 3,46 | -4,95% | 917,00 |
| 17.01.2024 | 2,56 | 3,64 | 1,75 | 3,64 | 5,81% | 2.032,00 |
| 16.01.2024 | 3,26 | 3,44 | 3,26 | 3,44 | 18,62% | 210,00 |
| 15.01.2024 | 2,90 | 2,90 | 2,88 | 2,90 | 3,57% | - |
| 12.01.2024 | 2,82 | 2,86 | 2,67 | 2,80 | 4,48% | - |
| 11.01.2024 | 2,50 | 2,78 | 2,31 | 2,68 | 4,69% | - |
| 10.01.2024 | 2,65 | 2,81 | 2,29 | 2,56 | -5,19% | - |